665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,200100,8112601700,3015,3015,3015,3015,0
|
|
20240110,200000,8112601700,3015,3015,3015,3015,0
|
|
20240110,195900,8112601700,3015,3015,3015,3015,0
|
|
20240110,195800,8112601700,3015,3015,3015,3015,0
|
|
20240110,195700,8112601700,3015,3015,3015,3015,0
|
|
20240110,195600,8112601700,3015,3015,3015,3015,0
|
|
20240110,195500,8112601700,3015,3015,3015,3015,0
|
|
20240110,195400,8112601700,3015,3015,3015,3015,0
|
|
20240110,195300,8112601700,3015,3015,3015,3015,0
|
|
20240110,195200,8112601700,3015,3015,3015,3015,0
|
|
20240110,195100,8112601700,3015,3015,3015,3015,0
|
|
20240110,195000,8112601700,3015,3015,3015,3015,0
|
|
20240110,194900,8112601700,3015,3015,3015,3015,0
|
|
20240110,194800,8112601700,3015,3015,3015,3015,0
|
|
20240110,194700,8112601700,3015,3015,3015,3015,0
|
|
20240110,194600,8112601700,3015,3015,3015,3015,0
|
|
20240110,194500,8112601700,3015,3015,3015,3015,0
|
|
20240110,194400,8112601700,3015,3015,3015,3015,0
|
|
20240110,194300,8112601700,3015,3015,3015,3015,0
|
|
20240110,194200,8112601700,3015,3015,3015,3015,0
|
|
20240110,194100,8112601700,3015,3015,3015,3015,0
|
|
20240110,194000,8112601700,3015,3015,3015,3015,0
|
|
20240110,193900,8112601700,3015,3015,3015,3015,0
|
|
20240110,193800,8112601700,3015,3015,3015,3015,0
|
|
20240110,193700,8112601700,3015,3015,3015,3015,0
|
|
20240110,193600,8112601700,3015,3015,3015,3015,0
|
|
20240110,193500,8112601700,3015,3015,3015,3015,0
|
|
20240110,193400,8112601700,3015,3015,3015,3015,0
|
|
20240110,193300,8112601700,3015,3015,3015,3015,0
|
|
20240110,193200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,193100,8112601700,3015,3015,3015,3015,0
|
|
20240110,193000,8112601700,3015,3015,3015,3015,0
|
|
20240110,192900,8112601700,3015,3015,3015,3015,0
|
|
20240110,192800,8112601700,3015,3015,3015,3015,0
|
|
20240110,192700,8112601700,3015,3015,3015,3015,0
|
|
20240110,192600,8112601700,3015,3015,3015,3015,0
|
|
20240110,192500,8112601700,3015,3015,3015,3015,0
|
|
20240110,192400,8112601700,3015,3015,3015,3015,0
|
|
20240110,192300,8112601700,3015,3015,3015,3015,0
|
|
20240110,192200,8112601700,3015,3015,3015,3015,0
|
|
20240110,192100,8112601700,3015,3015,3015,3015,0
|
|
20240110,192000,8112601700,3015,3015,3015,3015,0
|
|
20240110,191900,8112601700,3015,3015,3015,3015,0
|
|
20240110,191800,8112601700,3015,3015,3015,3015,0
|
|
20240110,191700,8112601700,3015,3015,3015,3015,0
|
|
20240110,191600,8112601700,3015,3015,3015,3015,0
|
|
20240110,191500,8112601700,3015,3015,3015,3015,0
|
|
20240110,191400,8112601700,3015,3015,3015,3015,0
|
|
20240110,191300,8112601700,3015,3015,3015,3015,0
|
|
20240110,191200,8112601700,3015,3015,3015,3015,0
|
|
20240110,191100,8112601700,3015,3015,3015,3015,0
|
|
20240110,191000,8112601700,3015,3015,3015,3015,0
|
|
20240110,190900,8112601700,3015,3015,3015,3015,0
|
|
20240110,190800,8112601700,3015,3015,3015,3015,0
|
|
20240110,190700,8112601700,3015,3015,3015,3015,0
|
|
20240110,190600,8112601700,3015,3015,3015,3015,0
|
|
20240110,190500,8112601700,3015,3015,3015,3015,0
|
|
20240110,190400,8112601700,3015,3015,3015,3015,0
|
|
20240110,190300,8112601700,3015,3015,3015,3015,0
|
|
20240110,190200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,190100,8112601700,3015,3015,3015,3015,0
|
|
20240110,190000,8112601700,3015,3015,3015,3015,0
|
|
20240110,185900,8112601700,3015,3015,3015,3015,0
|
|
20240110,185800,8112601700,3015,3015,3015,3015,0
|
|
20240110,185700,8112601700,3015,3015,3015,3015,0
|
|
20240110,185600,8112601700,3015,3015,3015,3015,0
|
|
20240110,185500,8112601700,3015,3015,3015,3015,0
|
|
20240110,185400,8112601700,3015,3015,3015,3015,0
|
|
20240110,185300,8112601700,3015,3015,3015,3015,0
|
|
20240110,185200,8112601700,3015,3015,3015,3015,0
|
|
20240110,185100,8112601700,3015,3015,3015,3015,0
|
|
20240110,185000,8112601700,3015,3015,3015,3015,0
|
|
20240110,184900,8112601700,3015,3015,3015,3015,0
|
|
20240110,184800,8112601700,3015,3015,3015,3015,0
|
|
20240110,184700,8112601700,3015,3015,3015,3015,0
|
|
20240110,184600,8112601700,3015,3015,3015,3015,0
|
|
20240110,184500,8112601700,3015,3015,3015,3015,0
|
|
20240110,184400,8112601700,3015,3015,3015,3015,0
|
|
20240110,184300,8112601700,3015,3015,3015,3015,0
|
|
20240110,184200,8112601700,3015,3015,3015,3015,0
|
|
20240110,184100,8112601700,3015,3015,3015,3015,0
|
|
20240110,184000,8112601700,3015,3015,3015,3015,0
|
|
20240110,183900,8112601700,3015,3015,3015,3015,0
|
|
20240110,183800,8112601700,3015,3015,3015,3015,0
|
|
20240110,183700,8112601700,3015,3015,3015,3015,0
|
|
20240110,183600,8112601700,3015,3015,3015,3015,0
|
|
20240110,183500,8112601700,3015,3015,3015,3015,0
|
|
20240110,183400,8112601700,3015,3015,3015,3015,0
|
|
20240110,183300,8112601700,3015,3015,3015,3015,0
|
|
20240110,183200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,183100,8112601700,3015,3015,3015,3015,0
|
|
20240110,183000,8112601700,3015,3015,3015,3015,0
|
|
20240110,182900,8112601700,3015,3015,3015,3015,0
|
|
20240110,182800,8112601700,3015,3015,3015,3015,0
|
|
20240110,182700,8112601700,3015,3015,3015,3015,0
|
|
20240110,182600,8112601700,3015,3015,3015,3015,0
|
|
20240110,182500,8112601700,3015,3015,3015,3015,0
|
|
20240110,182400,8112601700,3015,3015,3015,3015,0
|
|
20240110,182300,8112601700,3015,3015,3015,3015,0
|
|
20240110,182200,8112601700,3015,3015,3015,3015,0
|
|
20240110,182100,8112601700,3015,3015,3015,3015,0
|
|
20240110,182000,8112601700,3015,3015,3015,3015,0
|
|
20240110,181900,8112601700,3015,3015,3015,3015,0
|
|
20240110,181800,8112601700,3015,3015,3015,3015,0
|
|
20240110,181700,8112601700,3015,3015,3015,3015,0
|
|
20240110,181600,8112601700,3015,3015,3015,3015,0
|
|
20240110,181500,8112601700,3015,3015,3015,3015,0
|
|
20240110,181400,8112601700,3015,3015,3015,3015,0
|
|
20240110,181300,8112601700,3015,3015,3015,3015,0
|
|
20240110,181200,8112601700,3015,3015,3015,3015,0
|
|
20240110,181100,8112601700,3015,3015,3015,3015,0
|
|
20240110,181000,8112601700,3015,3015,3015,3015,0
|
|
20240110,180900,8112601700,3015,3015,3015,3015,0
|
|
20240110,180800,8112601700,3015,3015,3015,3015,0
|
|
20240110,180700,8112601700,3015,3015,3015,3015,0
|
|
20240110,180600,8112601700,3015,3015,3015,3015,0
|
|
20240110,180500,8112601700,3015,3015,3015,3015,0
|
|
20240110,180400,8112601700,3015,3015,3015,3015,0
|
|
20240110,180300,8112601700,3015,3015,3015,3015,0
|
|
20240110,180200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,180100,8112601700,3015,3015,3015,3015,0
|
|
20240110,180000,8112601700,3015,3015,3015,3015,0
|
|
20240110,175900,8112601700,3015,3015,3015,3015,0
|
|
20240110,175800,8112601700,3015,3015,3015,3015,0
|
|
20240110,175700,8112601700,3015,3015,3015,3015,0
|
|
20240110,175600,8112601700,3015,3015,3015,3015,0
|
|
20240110,175500,8112601700,3015,3015,3015,3015,0
|
|
20240110,175400,8112601700,3015,3015,3015,3015,0
|
|
20240110,175300,8112601700,3015,3015,3015,3015,0
|
|
20240110,175200,8112601700,3015,3015,3015,3015,0
|
|
20240110,175100,8112601700,3015,3015,3015,3015,0
|
|
20240110,175000,8112601700,3015,3015,3015,3015,0
|
|
20240110,174900,8112601700,3015,3015,3015,3015,0
|
|
20240110,174800,8112601700,3015,3015,3015,3015,0
|
|
20240110,174700,8112601700,3015,3015,3015,3015,0
|
|
20240110,174600,8112601700,3015,3015,3015,3015,0
|
|
20240110,174500,8112601700,3015,3015,3015,3015,0
|
|
20240110,174400,8112601700,3015,3015,3015,3015,0
|
|
20240110,174300,8112601700,3015,3015,3015,3015,0
|
|
20240110,174200,8112601700,3015,3015,3015,3015,0
|
|
20240110,174100,8112601700,3015,3015,3015,3015,0
|
|
20240110,174000,8112601700,3015,3015,3015,3015,0
|
|
20240110,173900,8112601700,3015,3015,3015,3015,0
|
|
20240110,173800,8112601700,3015,3015,3015,3015,0
|
|
20240110,173700,8112601700,3015,3015,3015,3015,0
|
|
20240110,173600,8112601700,3015,3015,3015,3015,0
|
|
20240110,173500,8112601700,3015,3015,3015,3015,0
|
|
20240110,173400,8112601700,3015,3015,3015,3015,0
|
|
20240110,173300,8112601700,3015,3015,3015,3015,0
|
|
20240110,173200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,173100,8112601700,3015,3015,3015,3015,0
|
|
20240110,173000,8112601700,3015,3015,3015,3015,0
|
|
20240110,172900,8112601700,3015,3015,3015,3015,0
|
|
20240110,172800,8112601700,3015,3015,3015,3015,0
|
|
20240110,172700,8112601700,3015,3015,3015,3015,0
|
|
20240110,172600,8112601700,3015,3015,3015,3015,0
|
|
20240110,172500,8112601700,3015,3015,3015,3015,0
|
|
20240110,172400,8112601700,3015,3015,3015,3015,0
|
|
20240110,172300,8112601700,3015,3015,3015,3015,0
|
|
20240110,172200,8112601700,3015,3015,3015,3015,0
|
|
20240110,172100,8112601700,3015,3015,3015,3015,0
|
|
20240110,172000,8112601700,3015,3015,3015,3015,0
|
|
20240110,171900,8112601700,3015,3015,3015,3015,0
|
|
20240110,171800,8112601700,3015,3015,3015,3015,0
|
|
20240110,171700,8112601700,3015,3015,3015,3015,0
|
|
20240110,171600,8112601700,3015,3015,3015,3015,0
|
|
20240110,171500,8112601700,3015,3015,3015,3015,0
|
|
20240110,171400,8112601700,3015,3015,3015,3015,0
|
|
20240110,171300,8112601700,3015,3015,3015,3015,0
|
|
20240110,171200,8112601700,3015,3015,3015,3015,0
|
|
20240110,171100,8112601700,3015,3015,3015,3015,0
|
|
20240110,171000,8112601700,3015,3015,3015,3015,0
|
|
20240110,170900,8112601700,3015,3015,3015,3015,0
|
|
20240110,170800,8112601700,3015,3015,3015,3015,0
|
|
20240110,170700,8112601700,3015,3015,3015,3015,0
|
|
20240110,170600,8112601700,3015,3015,3015,3015,0
|
|
20240110,170500,8112601700,3015,3015,3015,3015,0
|
|
20240110,170400,8112601700,3015,3015,3015,3015,0
|
|
20240110,170300,8112601700,3015,3015,3015,3015,0
|
|
20240110,170200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,170100,8112601700,3015,3015,3015,3015,0
|
|
20240110,170000,8112601700,3015,3015,3015,3015,0
|
|
20240110,165900,8112601700,3015,3015,3015,3015,0
|
|
20240110,165800,8112601700,3015,3015,3015,3015,0
|
|
20240110,165700,8112601700,3015,3015,3015,3015,0
|
|
20240110,165600,8112601700,3015,3015,3015,3015,0
|
|
20240110,165500,8112601700,3015,3015,3015,3015,0
|
|
20240110,165400,8112601700,3015,3015,3015,3015,0
|
|
20240110,165300,8112601700,3015,3015,3015,3015,0
|
|
20240110,165200,8112601700,3015,3015,3015,3015,0
|
|
20240110,165100,8112601700,3015,3015,3015,3015,0
|
|
20240110,165000,8112601700,3015,3015,3015,3015,0
|
|
20240110,164900,8112601700,3015,3015,3015,3015,0
|
|
20240110,164800,8112601700,3015,3015,3015,3015,0
|
|
20240110,164700,8112601700,3015,3015,3015,3015,0
|
|
20240110,164600,8112601700,3015,3015,3015,3015,0
|
|
20240110,164500,8112601700,3015,3015,3015,3015,0
|
|
20240110,164400,8112601700,3015,3015,3015,3015,0
|
|
20240110,164300,8112601700,3015,3015,3015,3015,0
|
|
20240110,164200,8112601700,3015,3015,3015,3015,0
|
|
20240110,164100,8112601700,3015,3015,3015,3015,0
|
|
20240110,164000,8112601700,3015,3015,3015,3015,0
|
|
20240110,163900,8112601700,3015,3015,3015,3015,0
|
|
20240110,163800,8112601700,3015,3015,3015,3015,0
|
|
20240110,163700,8112601700,3015,3015,3015,3015,0
|
|
20240110,163600,8112601700,3015,3015,3015,3015,0
|
|
20240110,163500,8112601700,3015,3015,3015,3015,0
|
|
20240110,163400,8112601700,3015,3015,3015,3015,0
|
|
20240110,163300,8112601700,3015,3015,3015,3015,0
|
|
20240110,163200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,163100,8112601700,3015,3015,3015,3015,0
|
|
20240110,163000,8112601700,3015,3015,3015,3015,0
|
|
20240110,162900,8112601700,3015,3015,3015,3015,0
|
|
20240110,162800,8112601700,3015,3015,3015,3015,0
|
|
20240110,162700,8112601700,3015,3015,3015,3015,0
|
|
20240110,162600,8112601700,3015,3015,3015,3015,0
|
|
20240110,162500,8112601700,3015,3015,3015,3015,0
|
|
20240110,162400,8112601700,3015,3015,3015,3015,0
|
|
20240110,162300,8112601700,3015,3015,3015,3015,0
|
|
20240110,162200,8112601700,3015,3015,3015,3015,0
|
|
20240110,162100,8112601700,3015,3015,3015,3015,0
|
|
20240110,162000,8112601700,3015,3015,3015,3015,0
|
|
20240110,161900,8112601700,3015,3015,3015,3015,0
|
|
20240110,161800,8112601700,3015,3015,3015,3015,0
|
|
20240110,161700,8112601700,3015,3015,3015,3015,0
|
|
20240110,161600,8112601700,3015,3015,3015,3015,0
|
|
20240110,161500,8112601700,3015,3015,3015,3015,0
|
|
20240110,161400,8112601700,3015,3015,3015,3015,0
|
|
20240110,161300,8112601700,3015,3015,3015,3015,0
|
|
20240110,161200,8112601700,3015,3015,3015,3015,0
|
|
20240110,161100,8112601700,3015,3015,3015,3015,0
|
|
20240110,161000,8112601700,3015,3015,3015,3015,0
|
|
20240110,160900,8112601700,3015,3015,3015,3015,0
|
|
20240110,160800,8112601700,3015,3015,3015,3015,0
|
|
20240110,160700,8112601700,3015,3015,3015,3015,0
|
|
20240110,160600,8112601700,3015,3015,3015,3015,0
|
|
20240110,160500,8112601700,3015,3015,3015,3015,0
|
|
20240110,160400,8112601700,3015,3015,3015,3015,0
|
|
20240110,160300,8112601700,3015,3015,3015,3015,0
|
|
20240110,160200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,160100,8112601700,3015,3015,3015,3015,0
|
|
20240110,160000,8112601700,3015,3015,3015,3015,0
|
|
20240110,155900,8112601700,3015,3015,3015,3015,0
|
|
20240110,155800,8112601700,3015,3015,3015,3015,0
|
|
20240110,155700,8112601700,3015,3015,3015,3015,0
|
|
20240110,155600,8112601700,3015,3015,3015,3015,0
|
|
20240110,155500,8112601700,3015,3015,3015,3015,0
|
|
20240110,155400,8112601700,3015,3015,3015,3015,0
|
|
20240110,155300,8112601700,3015,3015,3015,3015,0
|
|
20240110,155200,8112601700,3015,3015,3015,3015,0
|
|
20240110,155100,8112601700,3015,3015,3015,3015,0
|
|
20240110,155000,8112601700,3015,3015,3015,3015,0
|
|
20240110,154900,8112601700,3015,3015,3015,3015,0
|
|
20240110,154800,8112601700,3015,3015,3015,3015,0
|
|
20240110,154700,8112601700,3015,3015,3015,3015,0
|
|
20240110,154600,8112601700,3015,3015,3015,3015,0
|
|
20240110,154500,8112601700,3015,3015,3015,3015,0
|
|
20240110,154400,8112601700,3015,3015,3015,3015,0
|
|
20240110,154300,8112601700,3015,3015,3015,3015,0
|
|
20240110,154200,8112601700,3015,3015,3015,3015,0
|
|
20240110,154100,8112601700,3015,3015,3015,3015,0
|
|
20240110,154000,8112601700,3015,3015,3015,3015,0
|
|
20240110,153900,8112601700,3015,3015,3015,3015,0
|
|
20240110,153800,8112601700,3015,3015,3015,3015,0
|
|
20240110,153700,8112601700,3015,3015,3015,3015,0
|
|
20240110,153600,8112601700,3015,3015,3015,3015,0
|
|
20240110,153500,8112601700,3015,3015,3015,3015,0
|
|
20240110,153400,8112601700,3015,3015,3015,3015,0
|
|
20240110,153300,8112601700,3015,3015,3015,3015,0
|
|
20240110,153200,8112601700,3015,3015,3015,3015,14234
|
|
20240110,153100,8112601700,3015,3015,3015,3015,0
|
|
20240110,153000,8112601700,3015,3015,3015,3015,14234
|
|
20240110,152900,8069686190,3015,3015,3015,3015,0
|
|
20240110,152800,8069686190,3015,3015,3015,3015,0
|
|
20240110,152700,8069686190,3015,3015,3015,3015,0
|
|
20240110,152600,8069686190,3015,3015,3015,3015,0
|
|
20240110,152500,8069686190,3015,3015,3015,3015,0
|
|
20240110,152400,8069686190,3015,3015,3015,3015,0
|
|
20240110,152300,8069686190,3015,3015,3015,3015,0
|
|
20240110,152200,8069686190,3015,3015,3015,3015,0
|
|
20240110,152100,8069686190,3015,3015,3015,3015,0
|
|
20240110,152000,8069686190,3015,3015,3015,3015,0
|
|
20240110,151900,8069686190,3015,3025,3035,3015,22950
|
|
20240110,151800,8000218930,3025,3020,3030,3015,17564
|
|
20240110,151700,7947082310,3025,3030,3030,3015,16207
|
|
20240110,151600,7898069190,3030,3025,3030,3015,15146
|
|
20240110,151500,7852279320,3025,3030,3035,3020,22279
|
|
20240110,151400,7784808110,3035,3030,3035,3025,28948
|
|
20240110,151300,7697052655,3030,3025,3030,3025,14489
|
|
20240110,151200,7653195450,3025,3020,3025,3010,26676
|
|
20240110,151100,7572619205,3015,3015,3020,3015,19803
|
|
20240110,151000,7512898100,3015,3015,3015,3005,21996
|
|
20240110,150900,7446626845,3015,3000,3015,3000,13639
|
|
20240110,150800,7405566935,3010,3000,3010,3000,11014
|
|
20240110,150700,7372463425,3000,3000,3000,3000,34332
|
|
20240110,150600,7269467425,3000,2990,3000,2990,8700
|
|
20240110,150500,7243412460,2990,2980,2990,2975,10312
|
|
20240110,150400,7212602150,2980,2980,2980,2980,10525
|
|
20240110,150300,7181237650,2970,2980,2985,2970,9275
|
|
20240110,150200,7153585410,2980,2980,2980,2970,3630
|
|
20240110,150100,7142768480,2980,2970,2980,2965,43267
|
|
20240110,150000,7014262095,2970,2965,2970,2960,2474
|
|
20240110,145900,7006921035,2965,2965,2970,2960,18584
|
|
20240110,145800,6951889080,2965,2965,2965,2960,12450
|
|
20240110,145700,6914979215,2970,2970,2970,2965,4981
|
|
20240110,145600,6900203140,2970,2970,2970,2965,4744
|
|
20240110,145500,6886120955,2970,2970,2970,2965,5423
|
|
20240110,145400,6870020670,2970,2970,2970,2970,4648
|
|
20240110,145300,6856216110,2970,2965,2970,2965,9023
|
|
20240110,145200,6829446600,2970,2985,2985,2970,39514
|
|
20240110,145100,6711979450,2985,2985,2985,2985,1163
|
|
20240110,145000,6708507895,2985,2985,2985,2980,1528
|
|
20240110,144900,6703946820,2980,2980,2985,2980,553
|
|
20240110,144800,6702296960,2980,2980,2980,2980,1893
|
|
20240110,144700,6696655820,2980,2985,2985,2980,1456
|
|
20240110,144600,6692313210,2985,2985,2985,2980,1258
|
|
20240110,144500,6688558330,2980,2980,2985,2980,2886
|
|
20240110,144400,6679948640,2980,2990,2990,2980,3486
|
|
20240110,144300,6669549915,2985,2980,2985,2980,7865
|
|
20240110,144200,6646083185,2980,2980,2985,2980,2786
|
|
20240110,144100,6637777955,2980,2980,2980,2975,1178
|
|
20240110,144000,6634270015,2980,2980,2980,2975,3763
|
|
20240110,143900,6623069475,2985,2980,2985,2975,4068
|
|
20240110,143800,6610947565,2980,2975,2980,2975,1294
|
|
20240110,143700,6607092275,2980,2980,2980,2975,1994
|
|
20240110,143600,6601150255,2980,2980,2980,2975,2194
|
|
20240110,143500,6594612635,2980,2975,2980,2975,689
|
|
20240110,143400,6592559980,2975,2975,2980,2970,2627
|
|
20240110,143300,6584738985,2975,2975,2975,2970,2157
|
|
20240110,143200,6578322145,2975,2975,2975,2970,2167
|
|
20240110,143100,6571877850,2970,2980,2980,2970,1607
|
|
20240110,143000,6567095500,2980,2975,2980,2970,1692
|
|
20240110,142900,6562054170,2980,2975,2985,2975,3723
|
|
20240110,142800,6550969990,2975,2985,2985,2975,10533
|
|
20240110,142700,6519628135,2980,2980,2985,2980,3254
|
|
20240110,142600,6509916425,2985,2980,2985,2980,3313
|
|
20240110,142500,6500041880,2980,2985,2985,2980,1463
|
|
20240110,142400,6495680430,2985,2980,2985,2980,1013
|
|
20240110,142300,6492658650,2980,2975,2985,2975,1360
|
|
20240110,142200,6488604045,2975,2985,2985,2975,4281
|
|
20240110,142100,6475849380,2985,2980,2985,2980,1019
|
|
20240110,142000,6472809505,2980,2980,2980,2980,1711
|
|
20240110,141900,6467710725,2980,2975,2985,2975,4267
|
|
20240110,141800,6455012895,2975,2975,2975,2970,1533
|
|
20240110,141700,6450454015,2975,2975,2975,2975,1200
|
|
20240110,141600,6446884015,2975,2975,2975,2970,980
|
|
20240110,141500,6443970990,2975,2975,2975,2970,4380
|
|
20240110,141400,6430953240,2970,2975,2975,2970,8830
|
|
20240110,141300,6404720535,2975,2975,2975,2970,2749
|
|
20240110,141200,6396542510,2975,2980,2980,2975,13531
|
|
20240110,141100,6356260075,2985,2985,2990,2980,2197
|
|
20240110,141000,6349703400,2985,2990,2990,2985,4377
|
|
20240110,140900,6336634765,2990,2985,2990,2985,1381
|
|
20240110,140800,6332509280,2985,2985,2985,2980,1657
|
|
20240110,140700,6327564715,2980,2990,2990,2980,14207
|
|
20240110,140600,6285221070,2990,2990,2990,2985,1769
|
|
20240110,140500,6279933430,2990,2985,2990,2980,1709
|
|
20240110,140400,6274832950,2985,2980,2985,2980,15725
|
|
20240110,140300,6227970725,2980,2990,2990,2980,16124
|
|
20240110,140200,6179908455,2985,2985,2990,2980,2357
|
|
20240110,140100,6172873770,2985,2985,2985,2985,6246
|
|
20240110,140000,6154229460,2985,2985,2985,2985,1195
|
|
20240110,135900,6150662385,2985,2985,2985,2980,940
|
|
20240110,135800,6147856585,2985,2985,2985,2985,2360
|
|
20240110,135700,6140811985,2985,2985,2985,2980,2335
|
|
20240110,135600,6133843910,2985,2985,2985,2985,1792
|
|
20240110,135500,6128494790,2985,2975,2985,2975,2191
|
|
20240110,135400,6121957520,2980,2985,2985,2980,1891
|
|
20240110,135300,6116322130,2985,2985,2985,2980,2622
|
|
20240110,135200,6108496655,2975,2985,2985,2975,2497
|
|
20240110,135100,6101045920,2980,2980,2985,2980,1136
|
|
20240110,135000,6097660585,2975,2980,2980,2975,1685
|
|
20240110,134900,6092639335,2980,2980,2980,2975,3949
|
|
20240110,134800,6080872155,2980,2975,2985,2975,3110
|
|
20240110,134700,6071607745,2975,2980,2980,2975,5867
|
|
20240110,134600,6054151695,2980,2985,2985,2980,4101
|
|
20240110,134500,6041923905,2985,2985,2985,2980,1626
|
|
20240110,134400,6037071295,2985,2975,2985,2975,2338
|
|
20240110,134300,6030099475,2985,2985,2985,2980,2223
|
|
20240110,134200,6023471415,2985,2975,2985,2975,910
|
|
20240110,134100,6020764075,2975,2980,2980,2970,4496
|
|
20240110,134000,6007388270,2985,2985,2985,2985,1039
|
|
20240110,133900,6004286855,2985,2980,2985,2980,876
|
|
20240110,133800,6001672840,2980,2980,2980,2980,1473
|
|
20240110,133700,5997283300,2975,2980,2980,2970,6683
|
|
20240110,133600,5977415730,2980,2975,2980,2975,1420
|
|
20240110,133500,5973187175,2980,2985,2985,2975,1730
|
|
20240110,133400,5968036595,2980,2970,2980,2970,2674
|
|
20240110,133300,5960078785,2970,2985,2990,2970,48895
|
|
20240110,133200,5814668665,2985,2985,2985,2980,3248
|
|
20240110,133100,5804986755,2985,2985,2990,2980,948
|
|
20240110,133000,5802155450,2985,2985,2990,2980,1396
|
|
20240110,132900,5797986670,2985,2985,2985,2980,1102
|
|
20240110,132800,5794697310,2980,2985,2985,2980,3863
|
|
20240110,132700,5783183725,2985,2975,2985,2975,1054
|
|
20240110,132600,5780040660,2975,2985,2990,2975,24373
|
|
20240110,132500,5707418675,2985,2985,2990,2980,747
|
|
20240110,132400,5705185640,2990,2990,2990,2980,2926
|
|
20240110,132300,5696455780,2990,2995,2995,2985,3770
|
|
20240110,132200,5685200170,2990,2990,2995,2990,891
|
|
20240110,132100,5682533025,2995,2990,2995,2990,1027
|
|
20240110,132000,5679457215,2995,2995,3000,2985,15427
|
|
20240110,131900,5633388635,2995,2995,2995,2995,1408
|
|
20240110,131800,5629171675,2995,2995,2995,2990,13315
|
|
20240110,131700,5589295345,2995,2995,2995,2990,809
|
|
20240110,131600,5586874820,2995,3000,3000,2990,5946
|
|
20240110,131500,5569090365,2995,2995,3000,2995,503
|
|
20240110,131400,5567582095,2995,2995,3000,2995,1340
|
|
20240110,131300,5563566065,2995,2995,2995,2995,1241
|
|
20240110,131200,5559849270,2995,2995,2995,2995,907
|
|
20240110,131100,5557132805,2995,2995,2995,2995,748
|
|
20240110,131000,5554892545,2995,2995,2995,2995,913
|
|
20240110,130900,5552158110,2995,2995,2995,2990,1751
|
|
20240110,130800,5546913875,3000,2995,3000,2995,1199
|
|
20240110,130700,5543319805,2995,2995,2995,2995,2713
|
|
20240110,130600,5535194370,2995,2995,3000,2995,424
|
|
20240110,130500,5533924405,3000,2995,3000,2990,1753
|
|
20240110,130400,5528674665,2995,2995,2995,2995,841
|
|
20240110,130300,5526155870,2995,2995,2995,2995,449
|
|
20240110,130200,5524811115,2995,2995,2995,2995,1388
|
|
20240110,130100,5520654055,2995,2995,2995,2995,732
|
|
20240110,130000,5518461715,2995,2995,2995,2995,589
|
|
20240110,125900,5516697660,2995,2990,2995,2990,1205
|
|
20240110,125800,5513090005,2990,2990,2995,2990,2434
|
|
20240110,125700,5505810635,2985,2995,2995,2985,3098
|
|
20240110,125600,5496553280,2995,2995,3000,2990,3726
|
|
20240110,125500,5485405120,2995,2995,2995,2990,1389
|
|
20240110,125400,5481248570,2990,2995,2995,2990,1300
|
|
20240110,125300,5477355295,2995,2995,2995,2995,669
|
|
20240110,125200,5475351640,2995,2995,2995,2995,130
|
|
20240110,125100,5474962290,2995,2995,2995,2995,933
|
|
20240110,125000,5472167955,2995,2995,2995,2995,659
|
|
20240110,124900,5470194250,2995,2995,2995,2990,2057
|
|
20240110,124800,5464041850,2995,2995,2995,2995,2676
|
|
20240110,124700,5456027230,2995,2995,2995,2995,692
|
|
20240110,124600,5453954690,2995,2995,2995,2995,914
|
|
20240110,124500,5451217260,2995,2995,2995,2995,1080
|
|
20240110,124400,5447982660,2995,2995,2995,2990,10576
|
|
20240110,124300,5416340785,2995,3000,3000,2995,168
|
|
20240110,124200,5415837285,3000,2995,3000,2995,920
|
|
20240110,124100,5413077550,2995,2995,2995,2995,1000
|
|
20240110,124000,5410082550,3000,2995,3000,2995,1624
|
|
20240110,123900,5405212420,2995,3000,3000,2995,806
|
|
20240110,123800,5402796360,3000,3000,3000,3000,734
|
|
20240110,123700,5400594360,3000,2995,3000,2995,1273
|
|
20240110,123600,5396778165,2995,3000,3000,2995,439
|
|
20240110,123500,5395461360,3000,3000,3000,3000,584
|
|
20240110,123400,5393709360,3000,3000,3000,2995,2170
|
|
20240110,123300,5387207190,3000,3000,3000,2990,1062
|
|
20240110,123200,5384024985,3000,2995,3000,2995,973
|
|
20240110,123100,5381106025,3000,3000,3005,3000,2304
|
|
20240110,123000,5374192290,3000,3005,3005,2995,3905
|
|
20240110,122900,5362494615,3000,3000,3000,3000,1220
|
|
20240110,122800,5358834615,3000,3000,3000,2995,361
|
|
20240110,122700,5357751620,3000,3000,3000,3000,790
|
|
20240110,122600,5355381620,3000,3000,3000,3000,1535
|
|
20240110,122500,5350776620,2995,3000,3000,2995,501
|
|
20240110,122400,5349275750,3000,3000,3000,3000,416
|
|
20240110,122300,5348027750,3000,3000,3000,3000,1224
|
|
20240110,122200,5344355750,2995,3000,3005,2995,1038
|
|
20240110,122100,5341242115,3005,3005,3005,3000,847
|
|
20240110,122000,5338700565,3005,3005,3005,3000,1765
|
|
20240110,121900,5333399600,3005,3000,3005,3000,940
|
|
20240110,121800,5330579420,3000,3000,3000,3000,320
|
|
20240110,121700,5329619420,3000,3000,3000,3000,1172
|
|
20240110,121600,5326103420,3000,3000,3000,3000,1164
|
|
20240110,121500,5322611420,3000,3000,3000,2995,1026
|
|
20240110,121400,5319534345,2995,2995,3000,2995,4234
|
|
20240110,121300,5306851805,3000,3000,3000,2995,435
|
|
20240110,121200,5305546815,3000,2995,3000,2995,4032
|
|
20240110,121100,5293452330,3000,2995,3000,2990,606
|
|
20240110,121000,5291636945,2995,3000,3000,2995,1661
|
|
20240110,120900,5286662170,3000,3000,3000,2995,1980
|
|
20240110,120800,5280724830,3000,3000,3000,3000,459
|
|
20240110,120700,5279347830,3000,3000,3000,3000,788
|
|
20240110,120600,5276983830,3000,2995,3000,2995,5508
|
|
20240110,120500,5260463870,2995,2995,2995,2995,2932
|
|
20240110,120400,5251682530,2995,2995,2995,2990,1606
|
|
20240110,120300,5246877560,2995,2995,2995,2995,1572
|
|
20240110,120200,5242169420,2995,2995,2995,2990,169
|
|
20240110,120100,5241663745,2995,2995,2995,2990,1415
|
|
20240110,120000,5237427770,2995,2990,2995,2990,958
|
|
20240110,115900,5234560310,2995,2995,2995,2990,459
|
|
20240110,115800,5233185895,2995,2990,2995,2990,987
|
|
20240110,115700,5230232210,2990,2995,2995,2990,2107
|
|
20240110,115600,5223928895,2990,2990,2990,2990,1367
|
|
20240110,115500,5219841565,2990,2985,2990,2985,998
|
|
20240110,115400,5216857795,2985,2995,2995,2985,803
|
|
20240110,115300,5214455125,2995,3000,3000,2985,20741
|
|
20240110,115200,5152495920,3000,3000,3000,3000,976
|
|
20240110,115100,5149567920,3000,3000,3000,2995,687
|
|
20240110,115000,5147506975,3000,3000,3000,2995,776
|
|
20240110,114900,5145180075,2995,2995,3000,2990,1377
|
|
20240110,114800,5141058465,2995,2995,2995,2990,3706
|
|
20240110,114700,5129973935,2995,2995,3000,2995,1019
|
|
20240110,114600,5126917260,2995,2990,3000,2990,992
|
|
20240110,114500,5123947340,2995,2995,2995,2995,3534
|
|
20240110,114400,5113363010,2995,2995,2995,2995,1961
|
|
20240110,114300,5107489815,2995,2990,2995,2990,3768
|
|
20240110,114200,5096220890,2995,2995,2995,2990,1353
|
|
20240110,114100,5092170480,2995,2995,2995,2995,1139
|
|
20240110,114000,5088759175,2995,2995,2995,2990,4399
|
|
20240110,113900,5075601940,2995,2990,2995,2990,740
|
|
20240110,113800,5073385940,2995,3000,3000,2995,1375
|
|
20240110,113700,5069265805,3000,3000,3000,2995,511
|
|
20240110,113600,5067733325,3000,3000,3000,2995,1629
|
|
20240110,113500,5062847325,2995,2995,3000,2995,867
|
|
20240110,113400,5060247415,3000,3000,3000,2995,676
|
|
20240110,113300,5058220235,3000,2995,3000,2990,5727
|
|
20240110,113200,5041055390,2995,2995,2995,2990,938
|
|
20240110,113100,5038248380,2995,2995,2995,2990,1741
|
|
20240110,113000,5033039085,2995,2995,2995,2990,1680
|
|
20240110,112900,5028009485,2995,2995,2995,2995,2375
|
|
20240110,112800,5020896360,2995,2995,2995,2990,687
|
|
20240110,112700,5018838805,2995,2995,2995,2995,1062
|
|
20240110,112600,5015658115,2995,2990,2995,2985,3920
|
|
20240110,112500,5003950685,2985,2990,2995,2985,1310
|
|
20240110,112400,5000032810,2990,2995,2995,2990,17067
|
|
20240110,112300,4949000145,2990,2990,3000,2990,1988
|
|
20240110,112200,4943053760,2995,2995,3000,2995,1329
|
|
20240110,112100,4939071405,2995,2995,2995,2995,921
|
|
20240110,112000,4936313010,2995,2995,2995,2990,932
|
|
20240110,111900,4933523955,2995,2995,3000,2995,1932
|
|
20240110,111800,4927736070,2995,2995,3000,2995,477
|
|
20240110,111700,4926307410,3000,2995,3000,2995,1664
|
|
20240110,111600,4921318275,2995,2995,2995,2995,2416
|
|
20240110,111500,4914082355,2995,2995,2995,2995,1613
|
|
20240110,111400,4909251420,2995,2995,2995,2990,606
|
|
20240110,111300,4907436460,2995,2995,3000,2995,3815
|
|
20240110,111200,4896006920,2995,3000,3000,2995,469
|
|
20240110,111100,4894600030,3000,3000,3000,3000,1135
|
|
20240110,111000,4891195030,3000,3000,3000,2995,1320
|
|
20240110,110900,4887236690,2995,2995,2995,2990,1739
|
|
20240110,110800,4882028595,3000,3000,3000,2990,1320
|
|
20240110,110700,4878071270,3000,3000,3000,2995,819
|
|
20240110,110600,4875614675,2995,3000,3000,2995,1393
|
|
20240110,110500,4871440305,3000,3000,3000,2995,1642
|
|
20240110,110400,4866517805,2995,3000,3000,2995,1582
|
|
20240110,110300,4861776305,2995,2990,2995,2985,14670
|
|
20240110,110200,4817913830,2990,2990,2990,2985,3408
|
|
20240110,110100,4807727300,2990,2990,2990,2990,1803
|
|
20240110,110000,4802336330,2985,2990,2990,2985,951
|
|
20240110,105900,4799493010,2990,2990,2990,2990,1197
|
|
20240110,105800,4795913980,2985,2985,2990,2985,6835
|
|
20240110,105700,4775506035,2985,2985,2990,2985,6039
|
|
20240110,105600,4757477555,2985,3005,3005,2985,7650
|
|
20240110,105500,4734585580,3005,2995,3005,2995,11008
|
|
20240110,105400,4701526040,2995,3000,3000,2995,1024
|
|
20240110,105300,4698456295,3000,3000,3000,2995,1685
|
|
20240110,105200,4693405955,2995,2985,3000,2985,14126
|
|
20240110,105100,4651191490,2985,2985,2985,2980,2737
|
|
20240110,105000,4643027780,2985,2985,2990,2980,11807
|
|
20240110,104900,4607790325,2990,2995,3000,2990,25440
|
|
20240110,104800,4531719740,2995,2995,2995,2995,976
|
|
20240110,104700,4528796620,2995,2995,2995,2990,731
|
|
20240110,104600,4526607280,2995,2995,2995,2990,1399
|
|
20240110,104500,4522418275,2995,2995,2995,2990,725
|
|
20240110,104400,4520247205,2995,2995,2995,2995,706
|
|
20240110,104300,4518132735,2995,2995,2995,2990,6295
|
|
20240110,104200,4499305525,2995,2990,2995,2990,4660
|
|
20240110,104100,4485371695,2995,2985,2995,2985,3731
|
|
20240110,104000,4474225170,2990,2985,2990,2975,8488
|
|
20240110,103900,4448902250,2985,2985,2990,2980,6933
|
|
20240110,103800,4428230535,2985,2985,2990,2985,524
|
|
20240110,103700,4426664280,2990,2985,2990,2985,2535
|
|
20240110,103600,4419090565,2990,2990,2995,2985,2399
|
|
20240110,103500,4411918895,2995,2995,3000,2975,11101
|
|
20240110,103400,4378829460,3000,3000,3000,2995,3545
|
|
20240110,103300,4368201455,3000,2990,3000,2990,955
|
|
20240110,103200,4365341055,2990,2975,2990,2975,34912
|
|
20240110,103100,4261153235,2980,2985,2985,2975,33683
|
|
20240110,103000,4160846110,2985,2990,2990,2985,11709
|
|
20240110,102900,4125890960,2990,2990,3000,2985,8850
|
|
20240110,102800,4099426610,2990,2990,3000,2990,6317
|
|
20240110,102700,4080533960,2995,3000,3000,2995,2835
|
|
20240110,102600,4072038665,3000,3005,3005,2995,1954
|
|
20240110,102500,4066176095,3005,3005,3005,2995,4673
|
|
20240110,102400,4052148220,3005,3005,3005,3005,745
|
|
20240110,102300,4049909495,3000,3005,3005,3000,3495
|
|
20240110,102200,4039418755,3005,3005,3005,3000,520
|
|
20240110,102100,4037856200,3005,3000,3005,3000,3251
|
|
20240110,102000,4028096140,3000,3005,3005,3000,5148
|
|
20240110,101900,4012650155,3005,3010,3010,3005,1650
|
|
20240110,101800,4007691365,3010,3010,3010,3010,1682
|
|
20240110,101700,4002628545,3005,3010,3010,3005,3002
|
|
20240110,101600,3993604115,3005,3000,3005,3000,3454
|
|
20240110,101500,3983233900,3000,3000,3005,3000,2526
|
|
20240110,101400,3975650275,3000,3005,3005,2995,1692
|
|
20240110,101300,3970570210,3005,3005,3005,3000,1818
|
|
20240110,101200,3965113145,3000,3005,3005,2995,3205
|
|
20240110,101100,3955493030,3005,3005,3005,2990,3568
|
|
20240110,101000,3944794420,3000,3000,3010,3000,3355
|
|
20240110,100900,3934726175,3000,3000,3010,2990,13468
|
|
20240110,100800,3894341155,3000,3000,3000,2985,1489
|
|
20240110,100700,3889883965,3000,3000,3000,2980,12421
|
|
20240110,100600,3852771295,2990,3000,3000,2990,1301
|
|
20240110,100500,3848874495,2985,2990,3000,2985,11765
|
|
20240110,100400,3813732495,2990,2995,3000,2985,11927
|
|
20240110,100300,3778053190,2995,3000,3000,2990,6752
|
|
20240110,100200,3757834165,3000,3020,3020,3000,25336
|
|
20240110,100100,3681568005,3025,3020,3025,3015,1483
|
|
20240110,100000,3677089285,3015,3015,3020,3010,12257
|
|
20240110,095900,3640081460,3015,3010,3015,3010,4578
|
|
20240110,095800,3626290225,3015,3015,3015,3010,8913
|
|
20240110,095700,3599442830,3015,3010,3015,3010,1234
|
|
20240110,095600,3595723180,3015,3010,3015,3000,34881
|
|
20240110,095500,3491052355,3005,3025,3030,3005,25215
|
|
20240110,095400,3415122095,3025,3020,3030,3020,4403
|
|
20240110,095300,3401813690,3025,3030,3035,3020,7248
|
|
20240110,095200,3379877660,3030,3030,3035,3020,4583
|
|
20240110,095100,3366001065,3030,3050,3065,3030,18274
|
|
20240110,095000,3310361385,3065,3055,3065,3040,42297
|
|
20240110,094900,3180994980,3055,3045,3055,3045,47656
|
|
20240110,094800,3035662545,3045,3040,3045,3035,42730
|
|
20240110,094700,2905699120,3040,3025,3040,3025,35326
|
|
20240110,094600,2798563130,3025,3005,3025,2990,44725
|
|
20240110,094500,2663818265,3000,3005,3005,2990,43291
|
|
20240110,094400,2533910890,3005,3015,3015,3005,5144
|
|
20240110,094300,2518440720,3010,3015,3015,3010,10399
|
|
20240110,094200,2487130855,3015,3020,3020,3015,15257
|
|
20240110,094100,2441063975,3010,3015,3020,3010,15001
|
|
20240110,094000,2395805060,3015,3015,3015,3010,11011
|
|
20240110,093900,2362606905,3015,3010,3015,3010,1956
|
|
20240110,093800,2356714410,3015,3010,3015,3010,8574
|
|
20240110,093700,2330872690,3010,3010,3010,3010,1517
|
|
20240110,093600,2326306520,3010,3005,3010,3000,3813
|
|
20240110,093500,2314835135,3010,3005,3010,3000,1526
|
|
20240110,093400,2310247355,3000,3000,3000,3000,8642
|
|
20240110,093300,2284321355,3000,3005,3010,2995,19935
|
|
20240110,093200,2224442130,3005,3000,3005,2995,23976
|
|
20240110,093100,2152486060,3005,3010,3015,3005,12486
|
|
20240110,093000,2114896515,3010,3000,3010,2995,7336
|
|
20240110,092900,2092855135,3010,3010,3020,2995,28296
|
|
20240110,092800,2007729995,3010,3000,3010,3000,8437
|
|
20240110,092700,1982349270,3000,3000,3000,2995,4266
|
|
20240110,092600,1969551600,2995,3000,3000,2995,5560
|
|
20240110,092500,1952878040,2995,2990,3000,2990,4150
|
|
20240110,092400,1940464025,2990,2990,2995,2985,4642
|
|
20240110,092300,1926580250,2985,3000,3000,2985,9984
|
|
20240110,092200,1896680380,3000,2990,3000,2990,91551
|
|
20240110,092100,1622474205,2990,2990,2990,2980,3199
|
|
20240110,092000,1612918845,2995,2995,2995,2980,14514
|
|
20240110,091900,1569520445,2990,2990,2995,2980,13313
|
|
20240110,091800,1529731190,2980,2980,2985,2975,8652
|
|
20240110,091700,1503943785,2980,2965,2985,2965,7185
|
|
20240110,091600,1482556145,2965,2960,2970,2960,12186
|
|
20240110,091500,1446467635,2965,2960,2980,2960,15562
|
|
20240110,091400,1400377595,2960,2960,2975,2950,23731
|
|
20240110,091300,1330232235,2960,3000,3000,2960,91670
|
|
20240110,091200,1056846890,3000,3000,3005,3000,5494
|
|
20240110,091100,1040359710,3000,2995,3000,2990,9585
|
|
20240110,091000,1011630400,2995,2990,3000,2990,6969
|
|
20240110,090900,990764500,2995,2990,3000,2990,4389
|
|
20240110,090800,977639060,2990,2990,3000,2985,26753
|
|
20240110,090700,897617780,2990,3010,3015,2990,12109
|
|
20240110,090600,861267710,3015,3020,3025,3010,16193
|
|
20240110,090500,812395250,3025,3025,3030,3020,15470
|
|
20240110,090400,765578500,3025,3005,3030,3005,14784
|
|
20240110,090300,720858425,3005,2995,3005,2990,22284
|
|
20240110,090200,654041725,2990,3000,3020,2990,41496
|
|
20240110,090100,529711940,3005,3035,3035,3005,44844
|
|
20240110,090000,394413835,3035,3000,3120,3000,129475
|